Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.06(+0.31%) | |
Aug 30, 2018 | 21.36 | 21.36 | 20.98 | 21.06 | 4,156 | -0.55(-2.56%) |
Aug 29, 2018 | 21.61 | 21.62 | 21.61 | 21.62 | 1,516 | +0.41(+1.92%) |
Aug 28, 2018 | 21.43 | 21.43 | 21.21 | 21.21 | 715 | -0.47(-2.18%) |
Aug 27, 2018 | 21.45 | 21.68 | 21.45 | 21.68 | 14,724 | +0.43(+2.04%) |
Aug 24, 2018 | 21.13 | 21.34 | 21.13 | 21.25 | 2,212 | +0.09(+0.44%) |
Aug 23, 2018 | 21.16 | 21.16 | 21.16 | 21.16 | 390 | -0.30(-1.41%) |
Aug 22, 2018 | 21.46 | 21.46 | 21.33 | 21.46 | 889 | -0.09(-0.43%) |
Aug 21, 2018 | 21.09 | 21.55 | 21.09 | 21.55 | 2,841 | +0.99(+4.79%) |
Aug 20, 2018 | 20.66 | 20.66 | 20.55 | 20.57 | 13,145 | +0.02(+0.07%) |
Aug 17, 2018 | 20.21 | 20.55 | 20.21 | 20.55 | 3,644 | +0.37(+1.86%) |
Aug 15, 2018 | 20.18 | 20.18 | 20.18 | 0 | -1.01(-4.78%) | |
Aug 14, 2018 | 21.13 | 21.38 | 21.13 | 21.19 | 27,740 | -0.34(-1.60%) |
Aug 13, 2018 | 21.53 | 21.53 | 21.53 | 130 | +0.00(+0.00%) | |
Aug 10, 2018 | 21.67 | 21.81 | 21.53 | 21.53 | 2,473 | -0.49(-2.24%) |
Aug 09, 2018 | 21.93 | 22.03 | 21.93 | 22.03 | 4,505 | +0.37(+1.70%) |
Aug 08, 2018 | 21.54 | 21.67 | 21.48 | 21.66 | 3,501 | -0.11(-0.50%) |
Aug 07, 2018 | 21.63 | 21.77 | 21.63 | 21.77 | 1,752 | +0.67(+3.18%) |
Aug 06, 2018 | 21.10 | 21.27 | 21.09 | 21.10 | 22,424 | -0.25(-1.15%) |
Aug 03, 2018 | 21.47 | 21.51 | 21.34 | 21.34 | 2,603 | -0.27(-1.27%) |
Aug 02, 2018 | 21.55 | 21.62 | 21.45 | 21.62 | 5,225 | -0.34(-1.54%) |
Aug 01, 2018 | 22.22 | 22.22 | 21.95 | 21.95 | 2,050 | -0.58(-2.56%) |
Jul 31, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 466 | +0.32(+1.45%) |
Jul 30, 2018 | 22.28 | 22.28 | 22.21 | 22.21 | 1,687 | -0.15(-0.69%) |
Jul 27, 2018 | 22.36 | 22.36 | 22.36 | 22.36 | 260 | -0.05(-0.24%) |
Jul 26, 2018 | 22.34 | 22.42 | 22.31 | 22.42 | 1,084 | -0.05(-0.24%) |
Jul 25, 2018 | 22.33 | 22.56 | 22.33 | 22.47 | 23,041 | +0.08(+0.38%) |
Jul 24, 2018 | 22.26 | 22.46 | 22.26 | 22.39 | 2,436 | +0.74(+3.41%) |
Jul 23, 2018 | 21.57 | 21.65 | 21.57 | 21.65 | 407 | -0.12(-0.56%) |
Jul 20, 2018 | 21.79 | 21.79 | 21.53 | 21.77 | 2,438 | +0.37(+1.72%) |
Jul 19, 2018 | 21.46 | 21.46 | 21.36 | 21.40 | 5,316 | -0.22(-1.01%) |
Jul 18, 2018 | 21.62 | 21.62 | 21.62 | 21.62 | 230 | -0.21(-0.97%) |
Jul 17, 2018 | 21.61 | 21.83 | 21.61 | 21.83 | 5,014 | -0.01(-0.04%) |
Jul 16, 2018 | 21.73 | 21.84 | 21.73 | 21.84 | 1,287 | -0.09(-0.42%) |
Jul 12, 2018 | 21.93 | 21.93 | 21.93 | 117 | +0.48(+2.22%) | |
Jul 11, 2018 | 21.43 | 21.46 | 21.30 | 21.46 | 14,615 | -0.24(-1.10%) |
Jul 10, 2018 | 22.10 | 22.10 | 21.70 | 21.70 | 3,262 | -0.10(-0.45%) |
Jul 09, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 304 | +0.52(+2.46%) |
Jul 06, 2018 | 21.15 | 21.43 | 21.15 | 21.27 | 26,831 | +0.09(+0.43%) |
Jul 05, 2018 | 21.63 | 21.63 | 21.00 | 21.18 | 38,006 | -0.78(-3.57%) |
Jul 03, 2018 | 21.96 | 21.96 | 21.96 | 0 | +0.26(+1.21%) | |
Jul 02, 2018 | 21.98 | 22.02 | 21.63 | 21.70 | 30,477 | -0.52(-2.35%) |
Jun 29, 2018 | 22.17 | 22.39 | 22.17 | 22.22 | 2,777 | +0.68(+3.14%) |
Jun 28, 2018 | 21.43 | 21.66 | 21.31 | 21.55 | 16,409 | -0.46(-2.10%) |
Jun 27, 2018 | 21.76 | 22.01 | 21.72 | 22.01 | 2,538 | -0.62(-2.74%) |
Jun 26, 2018 | 22.45 | 22.64 | 22.39 | 22.63 | 6,155 | -0.51(-2.22%) |
Jun 25, 2018 | 23.18 | 23.18 | 22.69 | 23.15 | 7,693 | -0.58(-2.45%) |
Jun 22, 2018 | 23.53 | 23.73 | 23.36 | 23.73 | 2,591 | +0.37(+1.60%) |
Jun 21, 2018 | 23.53 | 23.53 | 23.35 | 23.35 | 1,502 | -0.34(-1.42%) |
Jun 20, 2018 | 23.91 | 23.91 | 23.69 | 23.69 | 2,906 | +0.12(+0.51%) |
Jun 19, 2018 | 23.79 | 23.89 | 23.50 | 23.57 | 1,016 | -0.65(-2.69%) |
Jun 18, 2018 | 24.99 | 24.99 | 24.09 | 24.22 | 4,907 | -0.53(-2.15%) |
Jun 15, 2018 | 24.76 | 24.86 | 24.76 | 3,414 | -0.11(-0.44%) | |
Jun 14, 2018 | 24.91 | 25.04 | 24.71 | 24.86 | 6,463 | -0.12(-0.46%) |
Jun 13, 2018 | 25.02 | 25.26 | 24.98 | 24.98 | 6,209 | -0.22(-0.88%) |
Jun 12, 2018 | 25.30 | 25.30 | 24.97 | 25.20 | 1,486 | +0.32(+1.28%) |
Jun 11, 2018 | 25.35 | 25.35 | 24.88 | 24.88 | 35,491 | -0.44(-1.75%) |
Jun 08, 2018 | 25.22 | 25.34 | 25.11 | 25.32 | 4,681 | +0.21(+0.84%) |
Jun 07, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 253 | -0.38(-1.50%) |
Jun 06, 2018 | 24.90 | 25.50 | 24.90 | 25.50 | 1,564 | +0.44(+1.75%) |
Jun 05, 2018 | 24.77 | 25.06 | 24.77 | 25.06 | 2,935 | +0.17(+0.66%) |
Jun 04, 2018 | 24.56 | 25.04 | 24.56 | 24.89 | 2,960 | +0.57(+2.34%) |